Canada markets close in 5 hours 34 minutes

NEXON Co., Ltd. (NEXOY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
16.15+0.15 (+0.94%)
As of 10:00AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416.1716.1716.1516.1516.151,408
May 02, 202415.9016.0015.8516.0016.0016,400
May 01, 202415.9116.1415.8616.1416.1415,200
Apr 30, 202415.7315.7315.5315.5715.5747,100
Apr 29, 202416.0716.1315.9116.0916.0953,000
Apr 26, 202415.8815.8915.7915.8615.8677,500
Apr 25, 202415.8816.1415.8816.0816.0879,800
Apr 24, 202416.5516.6416.4316.6416.6476,200
Apr 23, 202415.9716.2815.8016.2116.2166,900
Apr 22, 202415.8515.9315.8215.8315.8369,800
Apr 19, 202414.9015.2514.7315.0315.0324,500
Apr 18, 202415.6415.7115.5415.5615.5644,500
Apr 17, 202415.4515.5415.4115.5115.5162,400
Apr 16, 202415.5015.5715.4215.4815.4892,900
Apr 15, 202416.1516.1515.3815.9815.9842,900
Apr 12, 202415.6515.7015.5615.6415.6422,200
Apr 11, 202415.2515.7515.2515.7315.7348,800
Apr 10, 202415.9116.6815.8015.8015.8024,600
Apr 09, 202416.1116.1415.9616.1316.1357,800
Apr 08, 202415.9716.0215.9716.0116.0138,400
Apr 05, 202415.8816.0015.8715.9715.9727,200
Apr 04, 202416.2116.2115.9316.0716.0726,200
Apr 03, 202415.9916.0815.9916.0216.0224,200
Apr 02, 202416.2216.2816.2216.2816.2836,300
Apr 01, 202416.6516.6516.5516.5816.5822,100
Mar 28, 202416.6016.6216.5416.6216.6215,900
Mar 27, 202416.6016.6716.5716.6716.6718,800
Mar 26, 202417.1517.1517.1017.1017.1027,600
Mar 25, 202416.8416.8716.8216.8516.8512,300
Mar 22, 202417.6517.6517.4717.5217.5219,100
Mar 21, 202417.9417.9517.8717.9017.9065,500
Mar 20, 202417.3318.0017.3017.9517.95101,200
Mar 19, 202417.1317.2517.1117.2517.2546,200
Mar 18, 202417.7117.7117.1117.2117.2126,100
Mar 15, 202416.6816.7516.6016.7516.7523,300
Mar 14, 202416.9016.9016.7016.7716.7712,100
Mar 13, 202417.5917.5916.8617.2317.239,100
Mar 12, 202417.1217.8717.0317.2217.2238,300
Mar 11, 202417.0117.1216.9217.1217.1254,300
Mar 08, 202417.3217.3216.6716.7916.7918,400
Mar 07, 202417.0417.1717.0417.1717.1733,100
Mar 06, 202417.2917.2916.6317.1517.15774,600
Mar 05, 202416.2716.6816.2716.6016.60343,500
Mar 04, 202417.2717.2716.6416.9116.9112,300
Mar 01, 202416.8917.4716.8917.0917.0917,800
Feb 29, 202416.4316.6216.2616.4816.4832,000
Feb 28, 202416.1416.7916.1316.1316.1318,400
Feb 27, 202416.3816.5416.3816.5416.5435,900
Feb 26, 202416.2016.2016.1316.1816.1816,300
Feb 23, 202416.8816.9116.8216.8616.8611,900
Feb 22, 202416.7416.8416.7416.8416.8417,400
Feb 21, 202416.6016.8516.6016.7116.7143,500
Feb 20, 202416.9216.9616.8316.9116.9122,500
Feb 16, 202417.1917.5417.1917.2817.288,200
Feb 15, 202416.6816.9816.4016.5416.5416,900
Feb 14, 202416.6417.0416.6416.7216.7236,800
Feb 13, 202416.4316.9216.4316.9216.92117,900
Feb 12, 202416.8917.3116.8917.3117.319,800
Feb 09, 202417.0817.1216.9317.0717.077,900
Feb 08, 202416.9117.9016.9117.3017.3022,100
Feb 07, 202419.5319.6019.4819.6019.6014,200
Feb 06, 202419.8619.9319.7919.8719.8733,100
Feb 05, 202419.5919.6119.4819.5519.5524,600
Feb 02, 202419.2320.7219.2320.2020.20772,000
Feb 01, 202415.5115.7915.5115.7715.7726,000
Jan 31, 202415.9816.0615.8715.8715.8719,300
Jan 30, 202416.0716.1915.9415.9515.9525,700
Jan 29, 202415.9116.1015.9016.1016.1039,800
Jan 26, 202416.1016.1216.0416.0916.095,400
Jan 25, 202416.3816.3816.2316.2316.2345,200
Jan 24, 202416.9917.1616.7216.8716.8784,400
Jan 23, 202415.8515.8515.7515.8415.8455,100
Jan 22, 202415.5615.6115.5015.5015.50127,900
Jan 19, 202415.4015.4615.3015.4615.4652,900
Jan 18, 202415.7715.8615.7515.8315.83155,300
Jan 17, 202416.5316.5416.4516.5216.5226,100
Jan 16, 202417.5917.6217.4417.4417.4413,500
Jan 12, 202418.9618.9618.8218.8418.846,600
Jan 11, 202419.3919.4019.2319.3919.393,700
Jan 10, 202419.4919.5519.4619.4919.494,000
Jan 09, 202419.3219.3419.2619.3019.3030,100
Jan 08, 202418.6318.8418.6318.8218.824,500
Jan 05, 202417.8518.7817.8518.5718.576,500
Jan 04, 202418.7818.8618.7418.8018.8011,100
Jan 03, 202417.6318.5017.4217.6717.6717,600
Jan 02, 202418.4718.4717.4217.4917.496,300
Dec 29, 202318.3018.5018.0518.1418.1448,800
Dec 28, 202318.9619.1218.6218.6918.6989,500
Dec 27, 202318.5618.9618.5618.9418.9465,600
Dec 26, 202319.0819.0818.8218.8918.8928,200
Dec 22, 202318.4619.0118.4618.8018.8099,800
Dec 21, 202320.8120.9120.8120.9120.912,300
Dec 20, 202320.4620.5320.4120.4120.4111,900
Dec 19, 202320.5620.5620.4820.4820.482,700
Dec 18, 202320.6620.6619.8819.8819.8815,400
Dec 15, 202320.9120.9820.7020.9820.9842,800
Dec 14, 202320.7021.3420.7021.3421.342,800
Dec 13, 202321.3621.3620.5220.9320.938,200
Dec 12, 202321.4321.4320.8320.9220.924,600
Dec 11, 202321.0021.5920.9921.4921.496,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...